31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 184600 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 7850 |
| 3 | 20240214 | 184500 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 4 | 20240214 | 184400 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 5 | 20240214 | 184300 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 6 | 20240214 | 184200 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 7 | 20240214 | 184100 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 8 | 20240214 | 184000 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 9 | 20240214 | 183900 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 10 | 20240214 | 183800 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 11 | 20240214 | 183700 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 12 | 20240214 | 183600 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 13 | 20240214 | 183500 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 14 | 20240214 | 183400 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 15 | 20240214 | 183300 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 16 | 20240214 | 183200 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 17 | 20240214 | 183100 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 18 | 20240214 | 183000 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 19 | 20240214 | 182900 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 20 | 20240214 | 182800 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 21 | 20240214 | 182700 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 22 | 20240214 | 182600 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 23 | 20240214 | 182500 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 24 | 20240214 | 182400 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 25 | 20240214 | 182300 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 26 | 20240214 | 182200 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 27 | 20240214 | 182100 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 28 | 20240214 | 182000 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 29 | 20240214 | 181900 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 30 | 20240214 | 181800 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 31 | 20240214 | 181700 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 32 | 20240214 | 181600 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 7850 |
| 33 | 20240214 | 181500 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 34 | 20240214 | 181400 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 35 | 20240214 | 181300 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 36 | 20240214 | 181200 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 37 | 20240214 | 181100 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 38 | 20240214 | 181000 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 39 | 20240214 | 180900 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 40 | 20240214 | 180800 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 41 | 20240214 | 180700 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 42 | 20240214 | 180600 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 43 | 20240214 | 180500 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 44 | 20240214 | 180400 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 45 | 20240214 | 180300 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 46 | 20240214 | 180200 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 47 | 20240214 | 180100 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 48 | 20240214 | 180000 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 49 | 20240214 | 175900 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 50 | 20240214 | 175800 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 51 | 20240214 | 175700 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 52 | 20240214 | 175600 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 53 | 20240214 | 175500 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 54 | 20240214 | 175400 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 55 | 20240214 | 175300 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 56 | 20240214 | 175200 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 57 | 20240214 | 175100 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 58 | 20240214 | 175000 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 59 | 20240214 | 174900 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 60 | 20240214 | 174800 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 61 | 20240214 | 174700 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 62 | 20240214 | 174600 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 7850 |
| 63 | 20240214 | 174500 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 64 | 20240214 | 174400 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 65 | 20240214 | 174300 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 66 | 20240214 | 174200 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 67 | 20240214 | 174100 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 68 | 20240214 | 174000 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 69 | 20240214 | 173900 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 70 | 20240214 | 173800 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 71 | 20240214 | 173700 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 72 | 20240214 | 173600 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 73 | 20240214 | 173500 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 74 | 20240214 | 173400 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 75 | 20240214 | 173300 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 76 | 20240214 | 173200 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 77 | 20240214 | 173100 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 78 | 20240214 | 173000 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 79 | 20240214 | 172900 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 80 | 20240214 | 172800 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 81 | 20240214 | 172700 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 82 | 20240214 | 172600 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 83 | 20240214 | 172500 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 84 | 20240214 | 172400 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 85 | 20240214 | 172300 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 86 | 20240214 | 172200 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 87 | 20240214 | 172100 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 88 | 20240214 | 172000 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 89 | 20240214 | 171900 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 90 | 20240214 | 171800 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 91 | 20240214 | 171700 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 92 | 20240214 | 171600 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 7850 |
| 93 | 20240214 | 171500 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 94 | 20240214 | 171400 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 95 | 20240214 | 171300 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 96 | 20240214 | 171200 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 97 | 20240214 | 171100 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 98 | 20240214 | 171000 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 99 | 20240214 | 170900 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 100 | 20240214 | 170800 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 101 | 20240214 | 170700 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 102 | 20240214 | 170600 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 103 | 20240214 | 170500 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 104 | 20240214 | 170400 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 105 | 20240214 | 170300 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 106 | 20240214 | 170200 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 107 | 20240214 | 170100 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 108 | 20240214 | 170000 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 109 | 20240214 | 165900 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 110 | 20240214 | 165800 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 111 | 20240214 | 165700 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 112 | 20240214 | 165600 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 113 | 20240214 | 165500 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 114 | 20240214 | 165400 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 115 | 20240214 | 165300 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 116 | 20240214 | 165200 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 117 | 20240214 | 165100 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 118 | 20240214 | 165000 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 119 | 20240214 | 164900 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 120 | 20240214 | 164800 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 121 | 20240214 | 164700 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 122 | 20240214 | 164600 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 7850 |
| 123 | 20240214 | 164500 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 124 | 20240214 | 164400 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 125 | 20240214 | 164300 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 126 | 20240214 | 164200 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 127 | 20240214 | 164100 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 128 | 20240214 | 164000 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 129 | 20240214 | 163900 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 130 | 20240214 | 163800 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 131 | 20240214 | 163700 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 132 | 20240214 | 163600 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 133 | 20240214 | 163500 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 134 | 20240214 | 163400 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 135 | 20240214 | 163300 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 136 | 20240214 | 163200 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 137 | 20240214 | 163100 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 138 | 20240214 | 163000 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 139 | 20240214 | 162900 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 140 | 20240214 | 162800 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 141 | 20240214 | 162700 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 142 | 20240214 | 162600 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 143 | 20240214 | 162500 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 144 | 20240214 | 162400 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 145 | 20240214 | 162300 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 146 | 20240214 | 162200 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 147 | 20240214 | 162100 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 148 | 20240214 | 162000 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 149 | 20240214 | 161900 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 150 | 20240214 | 161800 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 151 | 20240214 | 161700 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 152 | 20240214 | 161600 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 7850 |
| 153 | 20240214 | 161500 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 154 | 20240214 | 161400 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 155 | 20240214 | 161300 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 156 | 20240214 | 161200 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 157 | 20240214 | 161100 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 158 | 20240214 | 161000 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 159 | 20240214 | 160900 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 160 | 20240214 | 160800 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 161 | 20240214 | 160700 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 162 | 20240214 | 160600 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 163 | 20240214 | 160500 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 164 | 20240214 | 160400 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 165 | 20240214 | 160300 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 166 | 20240214 | 160200 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 167 | 20240214 | 160100 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 168 | 20240214 | 160000 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 169 | 20240214 | 155900 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 170 | 20240214 | 155800 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 171 | 20240214 | 155700 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 172 | 20240214 | 155600 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 173 | 20240214 | 155500 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 174 | 20240214 | 155400 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 175 | 20240214 | 155300 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 176 | 20240214 | 155200 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 177 | 20240214 | 155100 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 178 | 20240214 | 155000 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 179 | 20240214 | 154900 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 180 | 20240214 | 154800 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 181 | 20240214 | 154700 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 182 | 20240214 | 154600 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 7850 |
| 183 | 20240214 | 154500 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 184 | 20240214 | 154400 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 185 | 20240214 | 154300 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 186 | 20240214 | 154200 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 187 | 20240214 | 154100 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 188 | 20240214 | 154000 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 189 | 20240214 | 153900 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 190 | 20240214 | 153800 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 191 | 20240214 | 153700 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 192 | 20240214 | 153600 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 193 | 20240214 | 153500 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 194 | 20240214 | 153400 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 195 | 20240214 | 153300 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 196 | 20240214 | 153200 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 197 | 20240214 | 153100 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 0 |
| 198 | 20240214 | 153000 | 2724283760 | 13070 | 13070 | 13070 | 13070 | 7850 |
| 199 | 20240214 | 152900 | 2621684260 | 13020 | 13020 | 13020 | 13020 | 0 |
| 200 | 20240214 | 152800 | 2621684260 | 13020 | 13020 | 13020 | 13020 | 0 |
| 201 | 20240214 | 152700 | 2621684260 | 13020 | 13020 | 13020 | 13020 | 0 |
| 202 | 20240214 | 152600 | 2621684260 | 13020 | 13020 | 13020 | 13020 | 0 |
| 203 | 20240214 | 152500 | 2621684260 | 13020 | 13020 | 13020 | 13020 | 0 |
| 204 | 20240214 | 152400 | 2621684260 | 13020 | 13020 | 13020 | 13020 | 0 |
| 205 | 20240214 | 152300 | 2621684260 | 13020 | 13020 | 13020 | 13020 | 0 |
| 206 | 20240214 | 152200 | 2621684260 | 13020 | 13020 | 13020 | 13020 | 0 |
| 207 | 20240214 | 152100 | 2621684260 | 13020 | 13020 | 13020 | 13020 | 0 |
| 208 | 20240214 | 152000 | 2621684260 | 13020 | 13020 | 13020 | 13020 | 0 |
| 209 | 20240214 | 151900 | 2621684260 | 13020 | 12990 | 13020 | 12990 | 714 |
| 210 | 20240214 | 151800 | 2612397400 | 13010 | 13000 | 13010 | 13000 | 905 |
| 211 | 20240214 | 151700 | 2600632380 | 13000 | 13000 | 13000 | 12990 | 10 |
| 212 | 20240214 | 151600 | 2600502430 | 12990 | 12990 | 12990 | 12980 | 331 |
| 213 | 20240214 | 151500 | 2596202770 | 12990 | 12990 | 12990 | 12980 | 293 |
| 214 | 20240214 | 151400 | 2592397430 | 12990 | 13000 | 13000 | 12990 | 196 |
| 215 | 20240214 | 151300 | 2589849540 | 13000 | 13000 | 13000 | 12990 | 136 |
| 216 | 20240214 | 151200 | 2588081800 | 13000 | 13000 | 13000 | 12990 | 71 |
| 217 | 20240214 | 151100 | 2587158840 | 12990 | 12990 | 12990 | 12990 | 268 |
| 218 | 20240214 | 151000 | 2583677520 | 12990 | 12990 | 13000 | 12990 | 142 |
| 219 | 20240214 | 150900 | 2581832700 | 13000 | 12990 | 13000 | 12990 | 76 |
| 220 | 20240214 | 150800 | 2580845250 | 12990 | 12990 | 13000 | 12980 | 327 |
| 221 | 20240214 | 150700 | 2576597600 | 12980 | 12980 | 12980 | 12970 | 1093 |
| 222 | 20240214 | 150600 | 2562410880 | 12980 | 12980 | 12980 | 12980 | 341 |
| 223 | 20240214 | 150500 | 2557984700 | 12980 | 12980 | 12980 | 12970 | 1228 |
| 224 | 20240214 | 150400 | 2542053340 | 12980 | 12990 | 12990 | 12980 | 2288 |
| 225 | 20240214 | 150300 | 2512353720 | 12990 | 12990 | 12990 | 12990 | 153 |
| 226 | 20240214 | 150200 | 2510366250 | 12990 | 12990 | 13000 | 12990 | 222 |
| 227 | 20240214 | 150100 | 2507481960 | 12990 | 12990 | 13000 | 12990 | 133 |
| 228 | 20240214 | 150000 | 2505754270 | 12990 | 13000 | 13000 | 12990 | 585 |
| 229 | 20240214 | 145900 | 2498153560 | 13000 | 13000 | 13010 | 13000 | 579 |
| 230 | 20240214 | 145800 | 2490625960 | 13010 | 13010 | 13010 | 13010 | 161 |
| 231 | 20240214 | 145700 | 2488531350 | 13010 | 13010 | 13010 | 13010 | 205 |
| 232 | 20240214 | 145600 | 2485864300 | 13010 | 13020 | 13020 | 13010 | 589 |
| 233 | 20240214 | 145500 | 2478199900 | 13010 | 13020 | 13020 | 13010 | 194 |
| 234 | 20240214 | 145400 | 2475675460 | 13020 | 13010 | 13020 | 13010 | 276 |
| 235 | 20240214 | 145300 | 2472082010 | 13020 | 13010 | 13020 | 13010 | 244 |
| 236 | 20240214 | 145200 | 2468906220 | 13020 | 13020 | 13020 | 13020 | 551 |
| 237 | 20240214 | 145100 | 2461732200 | 13020 | 13010 | 13020 | 13010 | 11 |
| 238 | 20240214 | 145000 | 2461589080 | 13010 | 13010 | 13010 | 13010 | 250 |
| 239 | 20240214 | 144900 | 2458336580 | 13010 | 13010 | 13020 | 13010 | 114 |
| 240 | 20240214 | 144800 | 2456853420 | 13010 | 13010 | 13010 | 13000 | 551 |
| 241 | 20240214 | 144700 | 2449685500 | 13010 | 13010 | 13010 | 13010 | 312 |
| 242 | 20240214 | 144600 | 2445626380 | 13020 | 13000 | 13020 | 13000 | 836 |
| 243 | 20240214 | 144500 | 2434750320 | 13010 | 12990 | 13010 | 12990 | 342 |
| 244 | 20240214 | 144400 | 2430301610 | 13000 | 13010 | 13010 | 12990 | 527 |
| 245 | 20240214 | 144300 | 2423445850 | 13010 | 13000 | 13010 | 13000 | 92 |
| 246 | 20240214 | 144200 | 2422248990 | 13010 | 13000 | 13010 | 13000 | 49 |
| 247 | 20240214 | 144100 | 2421611600 | 13000 | 13000 | 13000 | 12990 | 1087 |
| 248 | 20240214 | 144000 | 2407481150 | 13000 | 12990 | 13000 | 12990 | 45 |
| 249 | 20240214 | 143900 | 2406896550 | 12990 | 12990 | 13000 | 12990 | 106 |
| 250 | 20240214 | 143800 | 2405518590 | 12990 | 12980 | 12990 | 12980 | 113 |
| 251 | 20240214 | 143700 | 2404050820 | 12980 | 12990 | 12990 | 12980 | 521 |
| 252 | 20240214 | 143600 | 2397288130 | 12990 | 13000 | 13000 | 12990 | 41 |
| 253 | 20240214 | 143500 | 2396755290 | 13000 | 13000 | 13000 | 13000 | 469 |
| 254 | 20240214 | 143400 | 2390658290 | 13000 | 13010 | 13010 | 13000 | 264 |
| 255 | 20240214 | 143300 | 2387223700 | 13010 | 13000 | 13010 | 13000 | 137 |
| 256 | 20240214 | 143200 | 2385442260 | 13000 | 13000 | 13000 | 13000 | 19 |
| 257 | 20240214 | 143100 | 2385195260 | 13000 | 13000 | 13000 | 13000 | 371 |
| 258 | 20240214 | 143000 | 2380372260 | 13000 | 13000 | 13010 | 13000 | 110 |
| 259 | 20240214 | 142900 | 2378942150 | 13010 | 13000 | 13010 | 13000 | 611 |
| 260 | 20240214 | 142800 | 2370997150 | 13000 | 12980 | 13000 | 12980 | 137 |
| 261 | 20240214 | 142700 | 2369216410 | 12980 | 12990 | 12990 | 12970 | 1365 |
| 262 | 20240214 | 142600 | 2351500650 | 12990 | 12990 | 12990 | 12990 | 11 |
| 263 | 20240214 | 142500 | 2351357760 | 12990 | 12990 | 12990 | 12990 | 675 |
| 264 | 20240214 | 142400 | 2342589510 | 12980 | 12990 | 12990 | 12980 | 221 |
| 265 | 20240214 | 142300 | 2339720430 | 12980 | 12980 | 12980 | 12980 | 105 |
| 266 | 20240214 | 142200 | 2338357530 | 12980 | 12980 | 12980 | 12980 | 1105 |
| 267 | 20240214 | 142100 | 2324014630 | 12980 | 12970 | 12980 | 12970 | 188 |
| 268 | 20240214 | 142000 | 2321576260 | 12970 | 12970 | 12970 | 12970 | 1025 |
| 269 | 20240214 | 141900 | 2308282010 | 12970 | 12970 | 12980 | 12970 | 545 |
| 270 | 20240214 | 141800 | 2301212360 | 12970 | 12970 | 12970 | 12970 | 423 |
| 271 | 20240214 | 141700 | 2295726050 | 12970 | 12970 | 12970 | 12970 | 204 |
| 272 | 20240214 | 141600 | 2293080170 | 12980 | 12970 | 12980 | 12970 | 634 |
| 273 | 20240214 | 141500 | 2284856690 | 12970 | 12970 | 12970 | 12970 | 74 |
| 274 | 20240214 | 141400 | 2283896910 | 12970 | 12970 | 12970 | 12970 | 300 |
| 275 | 20240214 | 141300 | 2280005910 | 12960 | 12970 | 12970 | 12960 | 146 |
| 276 | 20240214 | 141200 | 2278113650 | 12970 | 12970 | 12970 | 12970 | 43 |
| 277 | 20240214 | 141100 | 2277555940 | 12970 | 12960 | 12970 | 12960 | 59 |
| 278 | 20240214 | 141000 | 2276791050 | 12960 | 12960 | 12960 | 12960 | 94 |
| 279 | 20240214 | 140900 | 2275572810 | 12950 | 12950 | 12950 | 12950 | 0 |
| 280 | 20240214 | 140800 | 2275572810 | 12950 | 12950 | 12950 | 12950 | 80 |
| 281 | 20240214 | 140700 | 2274536810 | 12950 | 12950 | 12950 | 12950 | 148 |
| 282 | 20240214 | 140600 | 2272620210 | 12970 | 12970 | 12970 | 12970 | 0 |
| 283 | 20240214 | 140500 | 2272620210 | 12970 | 12940 | 12970 | 12940 | 807 |
| 284 | 20240214 | 140400 | 2262169390 | 12940 | 12960 | 12960 | 12940 | 394 |
| 285 | 20240214 | 140300 | 2257067300 | 12970 | 12940 | 12970 | 12940 | 466 |
| 286 | 20240214 | 140200 | 2251031090 | 12940 | 12940 | 12940 | 12940 | 103 |
| 287 | 20240214 | 140100 | 2249698270 | 12940 | 12940 | 12940 | 12940 | 68 |
| 288 | 20240214 | 140000 | 2248818350 | 12940 | 12930 | 12940 | 12930 | 64 |
| 289 | 20240214 | 135900 | 2247990810 | 12930 | 12930 | 12930 | 12930 | 255 |
| 290 | 20240214 | 135800 | 2244693660 | 12930 | 12930 | 12930 | 12930 | 21 |
| 291 | 20240214 | 135700 | 2244422130 | 12930 | 12950 | 12950 | 12930 | 352 |
| 292 | 20240214 | 135600 | 2239868270 | 12940 | 12950 | 12950 | 12940 | 175 |
| 293 | 20240214 | 135500 | 2237603550 | 12950 | 12950 | 12950 | 12950 | 177 |
| 294 | 20240214 | 135400 | 2235311400 | 12950 | 12950 | 12950 | 12950 | 80 |
| 295 | 20240214 | 135300 | 2234275400 | 12950 | 12960 | 12970 | 12950 | 112 |
| 296 | 20240214 | 135200 | 2232824240 | 12970 | 12970 | 12980 | 12970 | 83 |
| 297 | 20240214 | 135100 | 2231747650 | 12940 | 12940 | 12940 | 12940 | 83 |
| 298 | 20240214 | 135000 | 2230673630 | 12940 | 12940 | 12940 | 12940 | 57 |
| 299 | 20240214 | 134900 | 2229936050 | 12940 | 12940 | 12940 | 12940 | 50 |
| 300 | 20240214 | 134800 | 2229289050 | 12940 | 12950 | 12950 | 12940 | 380 |
| 301 | 20240214 | 134700 | 2224371650 | 12940 | 12960 | 12960 | 12940 | 625 |
| 302 | 20240214 | 134600 | 2216278500 | 12960 | 12960 | 12960 | 12960 | 54 |
| 303 | 20240214 | 134500 | 2215578660 | 12960 | 12970 | 12970 | 12950 | 189 |
| 304 | 20240214 | 134400 | 2213129150 | 12970 | 12970 | 12970 | 12970 | 247 |
| 305 | 20240214 | 134300 | 2209925560 | 12970 | 12970 | 12970 | 12970 | 1066 |
| 306 | 20240214 | 134200 | 2196099540 | 12970 | 12980 | 12980 | 12970 | 1189 |
| 307 | 20240214 | 134100 | 2180670460 | 12990 | 13010 | 13010 | 12990 | 950 |
| 308 | 20240214 | 134000 | 2168325880 | 13000 | 13000 | 13000 | 13000 | 10 |
| 309 | 20240214 | 133900 | 2168195880 | 13000 | 13000 | 13000 | 13000 | 650 |
| 310 | 20240214 | 133800 | 2159745880 | 13000 | 13000 | 13000 | 13000 | 36 |
| 311 | 20240214 | 133700 | 2159277880 | 13000 | 13000 | 13000 | 13000 | 83 |
| 312 | 20240214 | 133600 | 2158198880 | 13000 | 13000 | 13000 | 13000 | 156 |
| 313 | 20240214 | 133500 | 2156170880 | 13000 | 13000 | 13000 | 13000 | 12 |
| 314 | 20240214 | 133400 | 2156014880 | 13000 | 13000 | 13000 | 12990 | 441 |
| 315 | 20240214 | 133300 | 2150282710 | 13000 | 13000 | 13000 | 13000 | 344 |
| 316 | 20240214 | 133200 | 2145810710 | 13000 | 13000 | 13000 | 13000 | 291 |
| 317 | 20240214 | 133100 | 2142027710 | 13000 | 13000 | 13000 | 13000 | 243 |
| 318 | 20240214 | 133000 | 2138868710 | 13000 | 13000 | 13000 | 13000 | 602 |
| 319 | 20240214 | 132900 | 2131042710 | 13010 | 13010 | 13010 | 13010 | 1019 |
| 320 | 20240214 | 132800 | 2117785520 | 13010 | 13010 | 13020 | 13010 | 437 |
| 321 | 20240214 | 132700 | 2112099650 | 13010 | 13000 | 13010 | 13000 | 80 |
| 322 | 20240214 | 132600 | 2111059000 | 13000 | 12990 | 13000 | 12990 | 619 |
| 323 | 20240214 | 132500 | 2103012070 | 12990 | 13000 | 13000 | 12990 | 89 |
| 324 | 20240214 | 132400 | 2101855930 | 13000 | 12990 | 13000 | 12990 | 1118 |
| 325 | 20240214 | 132300 | 2087327750 | 13000 | 13000 | 13000 | 12990 | 326 |
| 326 | 20240214 | 132200 | 2083091440 | 13000 | 12990 | 13000 | 12990 | 6 |
| 327 | 20240214 | 132100 | 2083013450 | 12980 | 12980 | 12980 | 12980 | 53 |
| 328 | 20240214 | 132000 | 2082325510 | 12980 | 12990 | 13000 | 12980 | 636 |
| 329 | 20240214 | 131900 | 2074059660 | 12990 | 12980 | 12990 | 12980 | 653 |
| 330 | 20240214 | 131800 | 2065578610 | 12980 | 12990 | 12990 | 12980 | 563 |
| 331 | 20240214 | 131700 | 2058269580 | 12990 | 12980 | 12990 | 12980 | 622 |
| 332 | 20240214 | 131600 | 2050194040 | 12980 | 12980 | 12980 | 12970 | 469 |
| 333 | 20240214 | 131500 | 2044106520 | 12980 | 12950 | 12980 | 12940 | 1775 |
| 334 | 20240214 | 131400 | 2021103450 | 12950 | 12940 | 12950 | 12930 | 89 |
| 335 | 20240214 | 131300 | 2019952590 | 12930 | 12930 | 12930 | 12930 | 16 |
| 336 | 20240214 | 131200 | 2019745710 | 12930 | 12940 | 12940 | 12930 | 262 |
| 337 | 20240214 | 131100 | 2016356090 | 12950 | 12930 | 12950 | 12930 | 398 |
| 338 | 20240214 | 131000 | 2011204630 | 12930 | 12930 | 12940 | 12920 | 469 |
| 339 | 20240214 | 130900 | 2005140350 | 12930 | 12910 | 12930 | 12910 | 477 |
| 340 | 20240214 | 130800 | 1998978320 | 12910 | 12910 | 12910 | 12910 | 50 |
| 341 | 20240214 | 130700 | 1998332820 | 12910 | 12920 | 12920 | 12910 | 27 |
| 342 | 20240214 | 130600 | 1997984240 | 12910 | 12910 | 12910 | 12910 | 114 |
| 343 | 20240214 | 130500 | 1996512500 | 12910 | 12910 | 12910 | 12910 | 0 |
| 344 | 20240214 | 130400 | 1996512500 | 12910 | 12910 | 12910 | 12910 | 46 |
| 345 | 20240214 | 130300 | 1995918640 | 12910 | 12920 | 12920 | 12910 | 370 |
| 346 | 20240214 | 130200 | 1991140780 | 12930 | 12930 | 12930 | 12920 | 25 |
| 347 | 20240214 | 130100 | 1990817540 | 12930 | 12920 | 12930 | 12920 | 430 |
| 348 | 20240214 | 130000 | 1985257650 | 12920 | 12900 | 12930 | 12900 | 2231 |
| 349 | 20240214 | 125900 | 1956463210 | 12900 | 12900 | 12900 | 12900 | 461 |
| 350 | 20240214 | 125800 | 1950516310 | 12890 | 12890 | 12890 | 12890 | 83 |
| 351 | 20240214 | 125700 | 1949446440 | 12900 | 12900 | 12900 | 12900 | 72 |
| 352 | 20240214 | 125600 | 1948517640 | 12900 | 12890 | 12900 | 12890 | 42 |
| 353 | 20240214 | 125500 | 1947976050 | 12890 | 12900 | 12900 | 12880 | 705 |
| 354 | 20240214 | 125400 | 1938884350 | 12900 | 12900 | 12900 | 12900 | 1 |
| 355 | 20240214 | 125300 | 1938871450 | 12900 | 12890 | 12900 | 12890 | 110 |
| 356 | 20240214 | 125200 | 1937453510 | 12890 | 12890 | 12890 | 12890 | 335 |
| 357 | 20240214 | 125100 | 1933135360 | 12890 | 12890 | 12890 | 12890 | 66 |
| 358 | 20240214 | 125000 | 1932284620 | 12890 | 12890 | 12890 | 12880 | 187 |
| 359 | 20240214 | 124900 | 1929874240 | 12870 | 12870 | 12890 | 12870 | 366 |
| 360 | 20240214 | 124800 | 1925163510 | 12870 | 12880 | 12880 | 12870 | 3351 |
| 361 | 20240214 | 124700 | 1882002750 | 12870 | 12870 | 12870 | 12870 | 85 |
| 362 | 20240214 | 124600 | 1880908800 | 12870 | 12870 | 12870 | 12870 | 67 |
| 363 | 20240214 | 124500 | 1880046510 | 12870 | 12870 | 12870 | 12870 | 35 |
| 364 | 20240214 | 124400 | 1879596060 | 12870 | 12860 | 12870 | 12860 | 86 |
| 365 | 20240214 | 124300 | 1878490070 | 12850 | 12890 | 12890 | 12850 | 1020 |
| 366 | 20240214 | 124200 | 1865371820 | 12890 | 12880 | 12890 | 12880 | 48 |
| 367 | 20240214 | 124100 | 1864753510 | 12890 | 12890 | 12890 | 12890 | 16 |
| 368 | 20240214 | 124000 | 1864547270 | 12900 | 12900 | 12900 | 12900 | 3 |
| 369 | 20240214 | 123900 | 1864508570 | 12890 | 12890 | 12890 | 12890 | 0 |
| 370 | 20240214 | 123800 | 1864508570 | 12890 | 12900 | 12900 | 12890 | 85 |
| 371 | 20240214 | 123700 | 1863412910 | 12900 | 12900 | 12900 | 12900 | 202 |
| 372 | 20240214 | 123600 | 1860807110 | 12890 | 12900 | 12900 | 12890 | 76 |
| 373 | 20240214 | 123500 | 1859826790 | 12900 | 12890 | 12900 | 12890 | 182 |
| 374 | 20240214 | 123400 | 1857480310 | 12890 | 12880 | 12890 | 12880 | 132 |
| 375 | 20240214 | 123300 | 1855780100 | 12880 | 12880 | 12880 | 12880 | 307 |
| 376 | 20240214 | 123200 | 1851825940 | 12890 | 12900 | 12900 | 12880 | 134 |
| 377 | 20240214 | 123100 | 1850098330 | 12900 | 12900 | 12900 | 12900 | 9 |
| 378 | 20240214 | 123000 | 1849982230 | 12900 | 12890 | 12900 | 12880 | 998 |
| 379 | 20240214 | 122900 | 1837117960 | 12880 | 12880 | 12890 | 12880 | 71 |
| 380 | 20240214 | 122800 | 1836203470 | 12880 | 12890 | 12890 | 12880 | 35 |
| 381 | 20240214 | 122700 | 1835752410 | 12880 | 12880 | 12880 | 12880 | 95 |
| 382 | 20240214 | 122600 | 1834528810 | 12880 | 12880 | 12880 | 12880 | 25 |
| 383 | 20240214 | 122500 | 1834206810 | 12880 | 12880 | 12880 | 12870 | 112 |
| 384 | 20240214 | 122400 | 1832764520 | 12870 | 12880 | 12890 | 12870 | 225 |
| 385 | 20240214 | 122300 | 1829866660 | 12870 | 12870 | 12870 | 12870 | 2 |
| 386 | 20240214 | 122200 | 1829840920 | 12870 | 12860 | 12870 | 12860 | 86 |
| 387 | 20240214 | 122100 | 1828734130 | 12860 | 12870 | 12870 | 12860 | 138 |
| 388 | 20240214 | 122000 | 1826959400 | 12860 | 12870 | 12870 | 12860 | 51 |
| 389 | 20240214 | 121900 | 1826303500 | 12870 | 12880 | 12880 | 12870 | 251 |
| 390 | 20240214 | 121800 | 1823070660 | 12880 | 12880 | 12880 | 12880 | 5 |
| 391 | 20240214 | 121700 | 1823006260 | 12880 | 12880 | 12880 | 12880 | 267 |
| 392 | 20240214 | 121600 | 1819567300 | 12890 | 12880 | 12890 | 12880 | 125 |
| 393 | 20240214 | 121500 | 1817956900 | 12880 | 12880 | 12880 | 12880 | 20 |
| 394 | 20240214 | 121400 | 1817699300 | 12880 | 12890 | 12890 | 12880 | 359 |
| 395 | 20240214 | 121300 | 1813071980 | 12890 | 12880 | 12890 | 12880 | 103 |
| 396 | 20240214 | 121200 | 1811745250 | 12880 | 12880 | 12880 | 12880 | 109 |
| 397 | 20240214 | 121100 | 1810341330 | 12890 | 12890 | 12890 | 12880 | 60 |
| 398 | 20240214 | 121000 | 1809568010 | 12890 | 12850 | 12890 | 12850 | 216 |
| 399 | 20240214 | 120900 | 1806786150 | 12860 | 12860 | 12880 | 12860 | 1328 |
| 400 | 20240214 | 120800 | 1789701550 | 12860 | 12880 | 12880 | 12860 | 31 |
| 401 | 20240214 | 120700 | 1789302740 | 12860 | 12880 | 12880 | 12860 | 84 |
| 402 | 20240214 | 120600 | 1788222480 | 12880 | 12890 | 12890 | 12850 | 1285 |
| 403 | 20240214 | 120500 | 1771699840 | 12870 | 12870 | 12890 | 12870 | 456 |
| 404 | 20240214 | 120400 | 1765823860 | 12890 | 12880 | 12890 | 12880 | 820 |
| 405 | 20240214 | 120300 | 1755261560 | 12870 | 12860 | 12870 | 12860 | 1147 |
| 406 | 20240214 | 120200 | 1740503030 | 12860 | 12850 | 12860 | 12850 | 984 |
| 407 | 20240214 | 120100 | 1727849820 | 12850 | 12850 | 12850 | 12850 | 200 |
| 408 | 20240214 | 120000 | 1725279820 | 12850 | 12850 | 12850 | 12850 | 16 |
| 409 | 20240214 | 115900 | 1725074220 | 12840 | 12840 | 12840 | 12840 | 115 |
| 410 | 20240214 | 115800 | 1723597620 | 12860 | 12840 | 12860 | 12840 | 293 |
| 411 | 20240214 | 115700 | 1719834300 | 12840 | 12840 | 12840 | 12840 | 0 |
| 412 | 20240214 | 115600 | 1719834300 | 12840 | 12850 | 12860 | 12840 | 473 |
| 413 | 20240214 | 115500 | 1713759200 | 12850 | 12850 | 12850 | 12850 | 472 |
| 414 | 20240214 | 115400 | 1707694000 | 12850 | 12840 | 12850 | 12840 | 159 |
| 415 | 20240214 | 115300 | 1705651680 | 12850 | 12850 | 12850 | 12840 | 129 |
| 416 | 20240214 | 115200 | 1703994530 | 12840 | 12840 | 12840 | 12840 | 205 |
| 417 | 20240214 | 115100 | 1701362330 | 12840 | 12840 | 12840 | 12840 | 133 |
| 418 | 20240214 | 115000 | 1699654610 | 12850 | 12840 | 12850 | 12840 | 332 |
| 419 | 20240214 | 114900 | 1695389410 | 12850 | 12850 | 12850 | 12840 | 95 |
| 420 | 20240214 | 114800 | 1694169100 | 12850 | 12850 | 12850 | 12840 | 109 |
| 421 | 20240214 | 114700 | 1692769290 | 12840 | 12850 | 12850 | 12840 | 99 |
| 422 | 20240214 | 114600 | 1691498010 | 12840 | 12850 | 12850 | 12840 | 197 |
| 423 | 20240214 | 114500 | 1688967460 | 12850 | 12840 | 12850 | 12840 | 436 |
| 424 | 20240214 | 114400 | 1683369120 | 12840 | 12840 | 12850 | 12840 | 83 |
| 425 | 20240214 | 114300 | 1682302750 | 12840 | 12840 | 12840 | 12840 | 0 |
| 426 | 20240214 | 114200 | 1682302750 | 12840 | 12850 | 12850 | 12840 | 84 |
| 427 | 20240214 | 114100 | 1681224180 | 12850 | 12840 | 12850 | 12840 | 619 |
| 428 | 20240214 | 114000 | 1673271790 | 12840 | 12840 | 12840 | 12840 | 83 |
| 429 | 20240214 | 113900 | 1672206070 | 12840 | 12840 | 12840 | 12840 | 0 |
| 430 | 20240214 | 113800 | 1672206070 | 12840 | 12840 | 12840 | 12840 | 192 |
| 431 | 20240214 | 113700 | 1669740790 | 12840 | 12840 | 12840 | 12840 | 303 |
| 432 | 20240214 | 113600 | 1665850270 | 12850 | 12850 | 12850 | 12850 | 105 |
| 433 | 20240214 | 113500 | 1664501020 | 12840 | 12840 | 12840 | 12840 | 0 |
| 434 | 20240214 | 113400 | 1664501020 | 12840 | 12840 | 12840 | 12840 | 332 |
| 435 | 20240214 | 113300 | 1660238140 | 12840 | 12840 | 12840 | 12840 | 382 |
| 436 | 20240214 | 113200 | 1655333260 | 12830 | 12840 | 12850 | 12830 | 1875 |
| 437 | 20240214 | 113100 | 1631248540 | 12830 | 12830 | 12830 | 12830 | 383 |
| 438 | 20240214 | 113000 | 1626334650 | 12830 | 12830 | 12830 | 12830 | 541 |
| 439 | 20240214 | 112900 | 1619393620 | 12830 | 12830 | 12830 | 12830 | 108 |
| 440 | 20240214 | 112800 | 1618007980 | 12830 | 12840 | 12840 | 12830 | 94 |
| 441 | 20240214 | 112700 | 1616801850 | 12840 | 12840 | 12840 | 12840 | 5 |
| 442 | 20240214 | 112600 | 1616737650 | 12830 | 12840 | 12840 | 12830 | 1096 |
| 443 | 20240214 | 112500 | 1602670870 | 12840 | 12840 | 12840 | 12840 | 238 |
| 444 | 20240214 | 112400 | 1599614950 | 12830 | 12830 | 12830 | 12830 | 0 |
| 445 | 20240214 | 112300 | 1599614950 | 12830 | 12850 | 12850 | 12830 | 1798 |
| 446 | 20240214 | 112200 | 1576534990 | 12850 | 12840 | 12850 | 12840 | 562 |
| 447 | 20240214 | 112100 | 1569313500 | 12840 | 12850 | 12850 | 12840 | 521 |
| 448 | 20240214 | 112000 | 1562623530 | 12850 | 12860 | 12860 | 12850 | 394 |
| 449 | 20240214 | 111900 | 1557560560 | 12850 | 12850 | 12850 | 12850 | 0 |
| 450 | 20240214 | 111800 | 1557560560 | 12850 | 12850 | 12850 | 12850 | 178 |
| 451 | 20240214 | 111700 | 1555273260 | 12850 | 12850 | 12870 | 12850 | 215 |
| 452 | 20240214 | 111600 | 1552508560 | 12850 | 12850 | 12850 | 12850 | 0 |
| 453 | 20240214 | 111500 | 1552508560 | 12850 | 12840 | 12860 | 12840 | 193 |
| 454 | 20240214 | 111400 | 1550029330 | 12850 | 12870 | 12870 | 12840 | 339 |
| 455 | 20240214 | 111300 | 1545671990 | 12870 | 12860 | 12870 | 12860 | 39 |
| 456 | 20240214 | 111200 | 1545170260 | 12870 | 12860 | 12870 | 12860 | 104 |
| 457 | 20240214 | 111100 | 1543832610 | 12860 | 12870 | 12870 | 12860 | 233 |
| 458 | 20240214 | 111000 | 1540836220 | 12870 | 12870 | 12870 | 12870 | 103 |
| 459 | 20240214 | 110900 | 1539510610 | 12860 | 12860 | 12860 | 12860 | 456 |
| 460 | 20240214 | 110800 | 1533646450 | 12860 | 12870 | 12870 | 12860 | 50 |
| 461 | 20240214 | 110700 | 1533003050 | 12870 | 12870 | 12870 | 12870 | 5 |
| 462 | 20240214 | 110600 | 1532938700 | 12870 | 12860 | 12870 | 12860 | 110 |
| 463 | 20240214 | 110500 | 1531523900 | 12860 | 12850 | 12860 | 12850 | 340 |
| 464 | 20240214 | 110400 | 1527153900 | 12840 | 12860 | 12870 | 12840 | 284 |
| 465 | 20240214 | 110300 | 1523502970 | 12860 | 12870 | 12880 | 12850 | 250 |
| 466 | 20240214 | 110200 | 1520288480 | 12880 | 12880 | 12880 | 12880 | 61 |
| 467 | 20240214 | 110100 | 1519502800 | 12880 | 12860 | 12880 | 12860 | 509 |
| 468 | 20240214 | 110000 | 1512949900 | 12860 | 12860 | 12870 | 12850 | 642 |
| 469 | 20240214 | 105900 | 1504691260 | 12850 | 12850 | 12850 | 12850 | 110 |
| 470 | 20240214 | 105800 | 1503277760 | 12850 | 12850 | 12850 | 12850 | 86 |
| 471 | 20240214 | 105700 | 1502172660 | 12850 | 12850 | 12850 | 12850 | 0 |
| 472 | 20240214 | 105600 | 1502172660 | 12850 | 12860 | 12860 | 12850 | 375 |
| 473 | 20240214 | 105500 | 1497352190 | 12850 | 12850 | 12850 | 12850 | 128 |
| 474 | 20240214 | 105400 | 1495707390 | 12850 | 12850 | 12850 | 12850 | 1 |
| 475 | 20240214 | 105300 | 1495694540 | 12850 | 12850 | 12850 | 12850 | 8 |
| 476 | 20240214 | 105200 | 1495591740 | 12840 | 12850 | 12860 | 12840 | 138 |
| 477 | 20240214 | 105100 | 1493818850 | 12850 | 12850 | 12850 | 12850 | 28 |
| 478 | 20240214 | 105000 | 1493459050 | 12850 | 12840 | 12850 | 12840 | 1151 |
| 479 | 20240214 | 104900 | 1478679070 | 12850 | 12850 | 12860 | 12850 | 91 |
| 480 | 20240214 | 104800 | 1477509690 | 12850 | 12850 | 12850 | 12850 | 361 |
| 481 | 20240214 | 104700 | 1472870840 | 12850 | 12850 | 12870 | 12850 | 593 |
| 482 | 20240214 | 104600 | 1465250370 | 12850 | 12860 | 12860 | 12850 | 559 |
| 483 | 20240214 | 104500 | 1458064510 | 12870 | 12850 | 12870 | 12850 | 207 |
| 484 | 20240214 | 104400 | 1455403410 | 12860 | 12870 | 12870 | 12850 | 314 |
| 485 | 20240214 | 104300 | 1451366510 | 12880 | 12880 | 12880 | 12860 | 318 |
| 486 | 20240214 | 104200 | 1447270710 | 12880 | 12860 | 12880 | 12860 | 664 |
| 487 | 20240214 | 104100 | 1438725910 | 12860 | 12870 | 12870 | 12850 | 36 |
| 488 | 20240214 | 104000 | 1438262750 | 12860 | 12860 | 12860 | 12860 | 153 |
| 489 | 20240214 | 103900 | 1436295170 | 12860 | 12850 | 12860 | 12850 | 632 |
| 490 | 20240214 | 103800 | 1428168310 | 12850 | 12850 | 12850 | 12850 | 49 |
| 491 | 20240214 | 103700 | 1427538660 | 12850 | 12850 | 12850 | 12850 | 311 |
| 492 | 20240214 | 103600 | 1423542310 | 12850 | 12850 | 12850 | 12840 | 692 |
| 493 | 20240214 | 103500 | 1414650450 | 12850 | 12850 | 12850 | 12850 | 65 |
| 494 | 20240214 | 103400 | 1413815200 | 12850 | 12840 | 12850 | 12840 | 191 |
| 495 | 20240214 | 103300 | 1411360890 | 12840 | 12840 | 12840 | 12830 | 83 |
| 496 | 20240214 | 103200 | 1410295180 | 12830 | 12820 | 12850 | 12820 | 313 |
| 497 | 20240214 | 103100 | 1406279510 | 12820 | 12830 | 12830 | 12820 | 145 |
| 498 | 20240214 | 103000 | 1404420360 | 12830 | 12840 | 12840 | 12830 | 168 |
| 499 | 20240214 | 102900 | 1402264790 | 12840 | 12820 | 12840 | 12820 | 1129 |
| 500 | 20240214 | 102800 | 1387787430 | 12820 | 12820 | 12820 | 12810 | 114 |
| 501 | 20240214 | 102700 | 1386326020 | 12820 | 12840 | 12840 | 12820 | 741 |
| 502 | 20240214 | 102600 | 1376820080 | 12840 | 12860 | 12860 | 12840 | 52 |
| 503 | 20240214 | 102500 | 1376152220 | 12850 | 12840 | 12850 | 12840 | 191 |
| 504 | 20240214 | 102400 | 1373698410 | 12840 | 12850 | 12850 | 12840 | 99 |
| 505 | 20240214 | 102300 | 1372426550 | 12850 | 12840 | 12850 | 12830 | 1235 |
| 506 | 20240214 | 102200 | 1356564600 | 12850 | 12840 | 12850 | 12840 | 349 |
| 507 | 20240214 | 102100 | 1352080790 | 12850 | 12840 | 12850 | 12840 | 136 |
| 508 | 20240214 | 102000 | 1350334530 | 12840 | 12840 | 12840 | 12840 | 809 |
| 509 | 20240214 | 101900 | 1339946970 | 12840 | 12840 | 12840 | 12830 | 87 |
| 510 | 20240214 | 101800 | 1338830730 | 12840 | 12830 | 12840 | 12830 | 166 |
| 511 | 20240214 | 101700 | 1336700880 | 12840 | 12840 | 12840 | 12830 | 161 |
| 512 | 20240214 | 101600 | 1334635130 | 12840 | 12840 | 12840 | 12840 | 82 |
| 513 | 20240214 | 101500 | 1333582250 | 12840 | 12840 | 12850 | 12840 | 86 |
| 514 | 20240214 | 101400 | 1332478000 | 12840 | 12840 | 12840 | 12840 | 6 |
| 515 | 20240214 | 101300 | 1332400960 | 12840 | 12850 | 12850 | 12840 | 88 |
| 516 | 20240214 | 101200 | 1331270940 | 12850 | 12850 | 12850 | 12850 | 54 |
| 517 | 20240214 | 101100 | 1330577040 | 12850 | 12830 | 12850 | 12830 | 119 |
| 518 | 20240214 | 101000 | 1329050230 | 12840 | 12850 | 12850 | 12840 | 525 |
| 519 | 20240214 | 100900 | 1322305540 | 12850 | 12840 | 12850 | 12830 | 320 |
| 520 | 20240214 | 100800 | 1318193640 | 12840 | 12840 | 12840 | 12840 | 144 |
| 521 | 20240214 | 100700 | 1316344680 | 12840 | 12840 | 12840 | 12840 | 166 |
| 522 | 20240214 | 100600 | 1314213240 | 12840 | 12820 | 12840 | 12810 | 616 |
| 523 | 20240214 | 100500 | 1306316310 | 12820 | 12810 | 12830 | 12810 | 206 |
| 524 | 20240214 | 100400 | 1303676850 | 12810 | 12800 | 12810 | 12800 | 77 |
| 525 | 20240214 | 100300 | 1302691040 | 12800 | 12790 | 12810 | 12790 | 96 |
| 526 | 20240214 | 100200 | 1301462490 | 12790 | 12810 | 12810 | 12790 | 559 |
| 527 | 20240214 | 100100 | 1294307240 | 12810 | 12830 | 12830 | 12810 | 396 |
| 528 | 20240214 | 100000 | 1289234090 | 12830 | 12820 | 12830 | 12810 | 54 |
| 529 | 20240214 | 095900 | 1288542040 | 12830 | 12840 | 12840 | 12830 | 24 |
| 530 | 20240214 | 095800 | 1288234100 | 12820 | 12810 | 12840 | 12810 | 148 |
| 531 | 20240214 | 095700 | 1286337190 | 12810 | 12810 | 12810 | 12800 | 80 |
| 532 | 20240214 | 095600 | 1285312770 | 12820 | 12830 | 12840 | 12820 | 314 |
| 533 | 20240214 | 095500 | 1281285050 | 12820 | 12800 | 12820 | 12800 | 379 |
| 534 | 20240214 | 095400 | 1276430470 | 12810 | 12800 | 12810 | 12800 | 830 |
| 535 | 20240214 | 095300 | 1265806460 | 12800 | 12790 | 12800 | 12790 | 108 |
| 536 | 20240214 | 095200 | 1264425040 | 12780 | 12810 | 12810 | 12780 | 302 |
| 537 | 20240214 | 095100 | 1260565320 | 12780 | 12790 | 12790 | 12780 | 536 |
| 538 | 20240214 | 095000 | 1253715190 | 12780 | 12810 | 12810 | 12780 | 558 |
| 539 | 20240214 | 094900 | 1246575520 | 12810 | 12810 | 12810 | 12810 | 6 |
| 540 | 20240214 | 094800 | 1246498660 | 12820 | 12780 | 12830 | 12780 | 952 |
| 541 | 20240214 | 094700 | 1234331490 | 12780 | 12830 | 12830 | 12780 | 151 |
| 542 | 20240214 | 094600 | 1232401200 | 12770 | 12810 | 12820 | 12770 | 845 |
| 543 | 20240214 | 094500 | 1221585600 | 12810 | 12760 | 12810 | 12760 | 3653 |
| 544 | 20240214 | 094400 | 1174901330 | 12760 | 12770 | 12780 | 12760 | 2037 |
| 545 | 20240214 | 094300 | 1148894130 | 12780 | 12790 | 12790 | 12780 | 1485 |
| 546 | 20240214 | 094200 | 1129909690 | 12790 | 12810 | 12830 | 12790 | 3500 |
| 547 | 20240214 | 094100 | 1085110320 | 12800 | 12820 | 12830 | 12800 | 3798 |
| 548 | 20240214 | 094000 | 1036482760 | 12820 | 12830 | 12830 | 12810 | 223 |
| 549 | 20240214 | 093900 | 1033624640 | 12820 | 12830 | 12830 | 12820 | 201 |
| 550 | 20240214 | 093800 | 1031047250 | 12830 | 12820 | 12830 | 12820 | 657 |
| 551 | 20240214 | 093700 | 1022620240 | 12830 | 12820 | 12830 | 12820 | 458 |
| 552 | 20240214 | 093600 | 1016748110 | 12830 | 12840 | 12850 | 12820 | 342 |
| 553 | 20240214 | 093500 | 1012361810 | 12850 | 12860 | 12860 | 12820 | 103 |
| 554 | 20240214 | 093400 | 1011039990 | 12860 | 12850 | 12860 | 12830 | 383 |
| 555 | 20240214 | 093300 | 1006122470 | 12850 | 12860 | 12860 | 12850 | 267 |
| 556 | 20240214 | 093200 | 1002690090 | 12850 | 12830 | 12850 | 12830 | 3074 |
| 557 | 20240214 | 093100 | 963225980 | 12830 | 12810 | 12830 | 12800 | 1144 |
| 558 | 20240214 | 093000 | 948582230 | 12800 | 12810 | 12810 | 12800 | 950 |
| 559 | 20240214 | 092900 | 936421370 | 12800 | 12810 | 12830 | 12800 | 801 |
| 560 | 20240214 | 092800 | 926167990 | 12810 | 12810 | 12810 | 12800 | 266 |
| 561 | 20240214 | 092700 | 922760640 | 12800 | 12800 | 12810 | 12800 | 1348 |
| 562 | 20240214 | 092600 | 905505850 | 12800 | 12810 | 12810 | 12800 | 3408 |
| 563 | 20240214 | 092500 | 861879550 | 12800 | 12820 | 12820 | 12800 | 3991 |
| 564 | 20240214 | 092400 | 810756080 | 12820 | 12820 | 12830 | 12820 | 1311 |
| 565 | 20240214 | 092300 | 793948680 | 12830 | 12840 | 12840 | 12820 | 1768 |
| 566 | 20240214 | 092200 | 771257260 | 12850 | 12850 | 12850 | 12850 | 372 |
| 567 | 20240214 | 092100 | 766477060 | 12850 | 12850 | 12860 | 12850 | 493 |
| 568 | 20240214 | 092000 | 760141800 | 12860 | 12850 | 12860 | 12850 | 814 |
| 569 | 20240214 | 091900 | 749681800 | 12860 | 12870 | 12880 | 12850 | 1507 |
| 570 | 20240214 | 091800 | 730293680 | 12880 | 12890 | 12890 | 12880 | 835 |
| 571 | 20240214 | 091700 | 719537310 | 12890 | 12870 | 12890 | 12870 | 268 |
| 572 | 20240214 | 091600 | 716085600 | 12850 | 12820 | 12860 | 12810 | 1468 |
| 573 | 20240214 | 091500 | 697237740 | 12830 | 12860 | 12860 | 12800 | 3218 |
| 574 | 20240214 | 091400 | 655985340 | 12860 | 12850 | 12860 | 12850 | 507 |
| 575 | 20240214 | 091300 | 649466520 | 12820 | 12860 | 12870 | 12820 | 4082 |
| 576 | 20240214 | 091200 | 597024520 | 12860 | 12880 | 12880 | 12860 | 1181 |
| 577 | 20240214 | 091100 | 581827620 | 12880 | 12920 | 12920 | 12880 | 992 |
| 578 | 20240214 | 091000 | 569042730 | 12890 | 12920 | 12940 | 12890 | 1720 |
| 579 | 20240214 | 090900 | 546827900 | 12920 | 12890 | 12920 | 12890 | 1345 |
| 580 | 20240214 | 090800 | 529478640 | 12900 | 12850 | 12900 | 12850 | 4739 |
| 581 | 20240214 | 090700 | 468480520 | 12850 | 12890 | 12890 | 12850 | 1293 |
| 582 | 20240214 | 090600 | 451839380 | 12890 | 12890 | 12890 | 12880 | 832 |
| 583 | 20240214 | 090500 | 441120650 | 12890 | 12860 | 12900 | 12830 | 4173 |
| 584 | 20240214 | 090400 | 387434420 | 12830 | 12830 | 12860 | 12810 | 1602 |
| 585 | 20240214 | 090300 | 366853980 | 12860 | 12860 | 12870 | 12820 | 2028 |
| 586 | 20240214 | 090200 | 340801530 | 12800 | 12790 | 12830 | 12790 | 1500 |
| 587 | 20240214 | 090100 | 321589960 | 12780 | 12750 | 12800 | 12680 | 6876 |
| 588 | 20240214 | 090000 | 234092390 | 12740 | 12810 | 12870 | 12740 | 18176 |